0QNT

Datos Históricos Implenia

0QNT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
20 Ene 2022 24.40 1.50 6.55% 23.10 24.40 22.90 4,905
19 Ene 2022 22.90 0.20 0.88% 22.90 23.50 22.50 391
18 Ene 2022 22.70 0.60 2.71% 22.30 23.10 21.90 7,131
17 Ene 2022 22.10 1.00 4.74% 21.30 22.10 21.10 3,243
14 Ene 2022 21.10 0.20 0.96% 20.90 21.10 20.70 420
13 Ene 2022 20.90 0.40 1.95% 20.35 20.90 20.35 246
12 Ene 2022 20.50 0.00 0.0% 20.50 20.90 20.35 4,124
11 Ene 2022 20.50 0.15 0.74% 20.90 20.90 20.15 1,413
10 Ene 2022 20.35 -0.35 -1.69% 20.70 20.90 20.35 1,640
07 Ene 2022 20.70 -0.20 -0.96% 21.10 21.10 20.70 373
06 Ene 2022 20.90 -0.40 -1.88% 21.30 21.30 20.90 2,477
05 Ene 2022 21.30 0.20 0.95% 20.70 21.30 20.70 4,656
04 Ene 2022 21.10 0.40 1.93% 21.50 21.50 21.10 770
03 Ene 2022 20.70 0.00 +0.00% 20.70 20.70 20.70 0.00
31 Dic 2021 20.70 0.00 0.0% 20.70 20.70 20.70 0.00
30 Dic 2021 20.70 0.00 0.0% 20.70 20.70 20.35 3,394
29 Dic 2021 20.70 0.20 0.98% 20.70 20.70 20.50 6,129
28 Dic 2021 20.50 0.00 +0.00% 20.50 20.50 20.50 0.00
27 Dic 2021 20.50 0.00 +0.00% 20.50 20.50 20.50 0.00
24 Dic 2021 20.50 0.00 0.0% 20.50 20.50 20.50 0.00
23 Dic 2021 20.50 0.55 2.76% 20.15 20.50 20.10 2,380
22 Dic 2021 19.95 0.40 2.05% 19.75 19.95 19.35 3,291
21 Dic 2021 19.55 0.30 1.56% 18.95 19.55 18.95 1,931
20 Dic 2021 19.25 0.00 0.0% 19.45 19.45 19.15 1,909
17 Dic 2021 19.25 0.10 0.52% 18.85 19.35 18.85 2,919
16 Dic 2021 19.15 1.00 5.51% 18.35 19.35 18.25 1,596
15 Dic 2021 18.15 0.10 0.55% 18.15 18.45 18.05 4,180
14 Dic 2021 18.05 -0.10 -0.55% 18.15 18.25 18.05 1,373
13 Dic 2021 18.15 -0.10 -0.55% 18.85 18.85 18.15 219
10 Dic 2021 18.25 -0.60 -3.18% 18.65 18.65 18.25 5,001
09 Dic 2021 18.85 0.10 0.53% 18.85 18.85 18.85 599
08 Dic 2021 18.75 -0.20 -1.06% 18.85 18.85 18.55 559
07 Dic 2021 18.95 0.10 0.53% 18.75 18.95 18.75 2,041
06 Dic 2021 18.85 0.30 1.62% 18.35 18.85 18.35 2,506
03 Dic 2021 18.55 0.00 0.0% 18.55 18.85 18.55 2,092
02 Dic 2021 18.55 0.30 1.64% 18.45 18.55 18.15 243
01 Dic 2021 18.25 0.10 0.55% 18.35 18.55 18.05 743
30 Nov 2021 18.15 0.00 0.0% 18.05 18.45 17.80 357
29 Nov 2021 18.15 -0.20 -1.09% 18.45 18.45 17.90 942
26 Nov 2021 18.35 -0.70 -3.67% 18.95 18.95 18.35 28
25 Nov 2021 19.05 0.00 0.0% 19.05 19.15 18.85 562
24 Nov 2021 19.05 0.00 0.0% 19.25 19.25 18.85 1,751
23 Nov 2021 19.05 0.00 0.0% 19.35 19.35 18.85 638
22 Nov 2021 19.05 -0.20 -1.04% 19.55 19.55 18.85 2,755
19 Nov 2021 19.25 -0.50 -2.53% 19.60 19.60 18.85 3,852
18 Nov 2021 19.75 -0.20 -1.0% 19.75 19.80 19.60 745
17 Nov 2021 19.95 -0.55 -2.68% 20.15 20.50 19.95 1,384
16 Nov 2021 20.50 -0.20 -0.97% 20.70 20.90 20.50 86
15 Nov 2021 20.70 0.00 0.0% 20.70 21.10 20.70 4,335
12 Nov 2021 20.70 0.35 1.72% 20.35 20.70 20.35 2,744
11 Nov 2021 20.35 -0.15 -0.73% 20.50 20.90 20.15 1,186
10 Nov 2021 20.50 0.15 0.74% 20.90 20.90 20.35 728
09 Nov 2021 20.35 -0.55 -2.63% 20.30 20.90 20.30 3,125
08 Nov 2021 20.90 0.00 0.0% 21.10 21.30 20.70 4,540
05 Nov 2021 20.90 0.00 0.0% 21.10 21.10 20.70 891
04 Nov 2021 20.90 0.75 3.72% 20.70 21.10 19.95 1,548
03 Nov 2021 20.15 -1.15 -5.4% 21.50 21.50 20.15 9,040
02 Nov 2021 21.30 0.00 0.0% 21.50 21.70 21.30 57,288
01 Nov 2021 21.30 2.45 13.0% 19.05 21.30 19.05 11,171
29 Oct 2021 18.85 0.00 +0.00% 19.15 19.15 18.75 0.00
29 Oct 2021 18.85 0.10 0.53% 19.15 19.15 18.75 2,158
28 Oct 2021 18.75 -0.30 -1.57% 19.45 19.45 18.75 57
27 Oct 2021 19.05 -0.30 -1.55% 19.35 19.45 18.85 2,138
26 Oct 2021 19.35 0.10 0.52% 18.95 19.55 18.95 1,964
25 Oct 2021 19.25 0.00 0.0% 19.45 19.45 18.65 1,300
Su Consulta Reciente
LSE
0QNT
Implenia
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220121 16:51:31